Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 511.00 | 514.77 | 497.67 | 502.01 | 502.01 | 316 |
| 2025-05-27 | 506.48 | 513.82 | 504.96 | 513.82 | 513.82 | 202 |
| 2025-05-23 | 494.84 | 501.23 | 493.13 | 501.23 | 501.23 | 1,899 |
| 2025-05-22 | 501.39 | 504.74 | 497.43 | 504.74 | 504.74 | 2,208 |
| 2025-05-21 | 507.22 | 513.50 | 504.34 | 505.58 | 505.58 | 458 |
| 2025-05-20 | 511.60 | 515.12 | 508.04 | 514.75 | 514.75 | 435 |
| 2025-05-19 | 509.29 | 516.88 | 506.71 | 516.88 | 516.88 | 51,609 |
| 2025-05-16 | 515.20 | 516.11 | 509.71 | 515.69 | 515.69 | 213 |
| 2025-05-15 | 516.63 | 520.87 | 512.58 | 518.53 | 518.53 | 257 |
| 2025-05-14 | 510.69 | 517.99 | 510.69 | 514.52 | 514.52 | 1,301 |
| 2025-05-13 | 506.88 | 515.04 | 506.36 | 514.13 | 514.13 | 532 |
| 2025-05-12 | 491.77 | 506.18 | 491.76 | 504.16 | 504.16 | 621 |
| 2025-05-09 | 481.46 | 489.90 | 479.01 | 480.89 | 480.89 | 516 |
| 2025-05-08 | 484.86 | 490.61 | 483.30 | 486.20 | 486.20 | 792 |
| 2025-05-07 | 477.48 | 483.72 | 473.00 | 478.21 | 478.21 | 123 |
| 2025-05-06 | 474.94 | 476.24 | 467.19 | 473.25 | 473.25 | 152 |
| 2025-05-02 | 466.46 | 474.22 | 466.46 | 473.55 | 473.55 | 243 |
| 2025-05-01 | 465.10 | 467.88 | 458.26 | 463.14 | 463.14 | 473 |
| 2025-04-30 | 448.33 | 457.25 | 448.33 | 456.47 | 456.47 | 557 |
| 2025-04-29 | 448.98 | 457.83 | 443.55 | 457.83 | 457.83 | 804 |
| 2025-04-28 | 448.48 | 448.48 | 438.62 | 439.99 | 439.99 | 8,932 |
| 2025-04-25 | 438.50 | 445.26 | 433.09 | 441.41 | 441.41 | 259 |
| 2025-04-24 | 426.65 | 440.43 | 424.81 | 437.75 | 437.75 | 460 |
| 2025-04-23 | 413.40 | 441.05 | 413.40 | 426.70 | 426.70 | 4,165 |
| 2025-04-22 | 408.41 | 416.73 | 402.69 | 411.92 | 411.92 | 178 |
| 2025-04-17 | 421.65 | 422.43 | 412.33 | 418.60 | 418.60 | 417 |
| 2025-04-16 | 417.25 | 423.85 | 412.39 | 413.46 | 413.46 | 359 |
| 2025-04-15 | 420.19 | 429.90 | 420.19 | 425.61 | 425.61 | 296 |
| 2025-04-14 | 424.74 | 429.50 | 416.80 | 419.49 | 419.49 | 1,000 |
| 2025-04-11 | 406.53 | 425.06 | 402.83 | 424.31 | 424.31 | 440 |
| 2025-04-10 | 424.26 | 424.26 | 391.55 | 403.72 | 403.72 | 818 |
| 2025-04-09 | 375.00 | 423.16 | 375.00 | 421.49 | 421.49 | 511 |
| 2025-04-08 | 388.38 | 403.30 | 388.38 | 391.05 | 391.05 | 315 |
| 2025-04-07 | 400.00 | 406.85 | 360.00 | 386.31 | 386.31 | 1,069 |
| 2025-04-04 | 416.49 | 416.49 | 389.90 | 393.00 | 393.00 | 1,095 |
| 2025-04-03 | 421.00 | 422.00 | 404.08 | 412.03 | 412.03 | 1,448 |
| 2025-04-02 | 426.16 | 443.43 | 425.80 | 437.54 | 437.54 | 466 |
| 2025-04-01 | 426.71 | 433.91 | 423.10 | 429.54 | 429.54 | 254 |
| 2025-03-31 | 429.02 | 431.56 | 423.12 | 428.95 | 428.95 | 614 |
| 2025-03-28 | 449.58 | 449.58 | 437.02 | 439.28 | 439.28 | 555 |
| 2025-03-27 | 446.07 | 450.24 | 440.52 | 448.68 | 448.68 | 454 |
| 2025-03-26 | 462.68 | 462.68 | 447.70 | 447.70 | 447.70 | 148 |
| 2025-03-25 | 457.50 | 460.00 | 454.28 | 456.42 | 456.42 | 276 |
| 2025-03-24 | 457.96 | 464.50 | 456.51 | 460.27 | 460.27 | 462 |
| 2025-03-21 | 449.99 | 452.86 | 438.00 | 451.44 | 451.44 | 31,354 |
| 2025-03-20 | 447.55 | 453.90 | 443.47 | 449.40 | 449.40 | 885 |
| 2025-03-19 | 448.79 | 455.04 | 442.04 | 455.04 | 455.04 | 242 |
| 2025-03-18 | 448.81 | 453.71 | 445.60 | 449.60 | 449.60 | 1,611 |
| 2025-03-17 | 444.87 | 460.60 | 443.53 | 458.88 | 458.88 | 1,100 |
| 2025-03-14 | 434.53 | 447.11 | 433.44 | 445.51 | 445.51 | 275 |
| 2025-03-13 | 432.00 | 439.93 | 426.00 | 430.69 | 430.69 | 271 |
| 2025-03-12 | 444.00 | 449.68 | 433.89 | 434.92 | 434.92 | 801 |
| 2025-03-11 | 433.00 | 439.26 | 427.80 | 437.34 | 437.34 | 209 |
| 2025-03-10 | 444.97 | 448.41 | 428.00 | 428.78 | 428.78 | 268 |
| 2025-03-07 | 445.14 | 449.87 | 433.93 | 447.00 | 447.00 | 27,253 |
| 2025-03-06 | 439.97 | 449.99 | 436.27 | 442.51 | 442.51 | 3,175 |
| 2025-03-05 | 438.33 | 445.56 | 437.12 | 445.56 | 445.56 | 143 |
| 2025-03-04 | 436.00 | 448.14 | 431.50 | 448.14 | 448.14 | 774 |
| 2025-03-03 | 463.00 | 466.66 | 449.67 | 452.88 | 452.88 | 475 |
| 2025-02-28 | 454.00 | 468.95 | 448.70 | 449.30 | 449.30 | 247 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.